Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 61.03 | 61.59 | 60.33 | 60.98 | 5,883,850 | +0.21(+0.35%) |
Nov 29, 2017 | 59.17 | 61.12 | 59.08 | 60.77 | 5,416,321 | +1.58(+2.67%) |
Nov 28, 2017 | 59.73 | 59.83 | 58.99 | 59.19 | 4,223,964 | -0.47(-0.79%) |
Nov 27, 2017 | 59.77 | 59.98 | 59.54 | 59.66 | 6,144,783 | -0.11(-0.19%) |
Nov 24, 2017 | 60.14 | 60.22 | 59.61 | 59.77 | 1,527,643 | -0.05(-0.08%) |
Nov 22, 2017 | 59.98 | 60.10 | 59.65 | 59.82 | 3,901,717 | -0.14(-0.24%) |
Nov 21, 2017 | 60.04 | 60.17 | 59.77 | 59.96 | 3,276,743 | +0.06(+0.10%) |
Nov 20, 2017 | 59.73 | 60.67 | 59.68 | 59.90 | 4,986,163 | +0.22(+0.38%) |
Nov 17, 2017 | 59.68 | 60.01 | 59.41 | 59.68 | 5,688,967 | -0.04(-0.06%) |
Nov 16, 2017 | 58.99 | 60.07 | 58.84 | 59.71 | 4,041,752 | +1.14(+1.95%) |
Nov 15, 2017 | 59.10 | 59.40 | 58.41 | 58.57 | 4,408,284 | -0.45(-0.76%) |
Nov 14, 2017 | 59.14 | 59.39 | 58.76 | 59.02 | 3,818,951 | -0.35(-0.59%) |
Nov 13, 2017 | 59.22 | 59.75 | 59.18 | 59.37 | 4,377,180 | +0.10(+0.16%) |
Nov 10, 2017 | 58.71 | 59.39 | 58.71 | 59.27 | 4,577,182 | +0.23(+0.39%) |
Nov 09, 2017 | 58.93 | 59.43 | 58.75 | 59.04 | 4,615,659 | -0.13(-0.21%) |
Nov 08, 2017 | 58.47 | 59.54 | 58.15 | 59.17 | 5,459,224 | +1.04(+1.79%) |
Nov 07, 2017 | 57.19 | 58.47 | 56.87 | 58.12 | 4,602,335 | +0.88(+1.53%) |
Nov 06, 2017 | 58.06 | 58.15 | 56.88 | 57.25 | 6,297,457 | -0.74(-1.28%) |
Nov 03, 2017 | 57.89 | 58.12 | 57.67 | 57.99 | 5,484,954 | -0.02(-0.04%) |
Nov 02, 2017 | 57.13 | 58.13 | 56.14 | 58.01 | 8,787,653 | +0.25(+0.42%) |
Nov 01, 2017 | 57.77 | 57.89 | 57.31 | 57.77 | 5,449,137 | +0.27(+0.48%) |
Oct 31, 2017 | 56.64 | 57.54 | 56.52 | 57.49 | 6,504,695 | +1.53(+2.74%) |
Oct 30, 2017 | 57.40 | 57.41 | 55.92 | 55.96 | 7,016,125 | -1.51(-2.63%) |
Oct 27, 2017 | 57.11 | 57.60 | 56.68 | 57.47 | 5,046,308 | +0.00(+0.00%) |
Oct 26, 2017 | 57.69 | 57.95 | 57.36 | 57.47 | 3,832,901 | -0.02(-0.04%) |
Oct 25, 2017 | 57.05 | 57.56 | 56.67 | 57.49 | 5,282,103 | +0.08(+0.14%) |
Oct 24, 2017 | 57.34 | 57.56 | 57.19 | 57.41 | 4,117,890 | +0.12(+0.21%) |
Oct 23, 2017 | 57.16 | 57.32 | 56.84 | 57.29 | 5,704,243 | +0.26(+0.46%) |
Oct 20, 2017 | 57.08 | 57.32 | 56.59 | 57.03 | 6,404,046 | +0.18(+0.31%) |
Oct 19, 2017 | 57.25 | 57.31 | 56.73 | 56.85 | 5,333,060 | -0.47(-0.82%) |
Oct 18, 2017 | 57.55 | 57.59 | 57.00 | 57.32 | 4,410,978 | -0.33(-0.57%) |
Oct 17, 2017 | 57.79 | 58.00 | 57.50 | 57.65 | 5,882,429 | -0.08(-0.14%) |
Oct 16, 2017 | 57.83 | 58.06 | 57.60 | 57.73 | 4,616,595 | -0.07(-0.12%) |
Oct 13, 2017 | 58.40 | 58.44 | 57.74 | 57.80 | 4,987,288 | -0.30(-0.52%) |
Oct 12, 2017 | 58.25 | 58.47 | 58.02 | 58.10 | 3,342,998 | -0.03(-0.05%) |
Oct 11, 2017 | 58.03 | 58.48 | 57.93 | 58.13 | 3,130,844 | +0.04(+0.06%) |
Oct 10, 2017 | 57.80 | 58.18 | 57.74 | 58.09 | 4,014,507 | +0.60(+1.05%) |
Oct 09, 2017 | 58.21 | 58.45 | 57.39 | 57.49 | 3,596,319 | -0.63(-1.09%) |
Oct 06, 2017 | 58.61 | 58.69 | 57.98 | 58.12 | 3,168,813 | -0.05(-0.09%) |
Oct 05, 2017 | 57.95 | 58.35 | 57.77 | 58.18 | 3,827,074 | +0.36(+0.62%) |
Oct 04, 2017 | 57.42 | 58.10 | 57.07 | 57.82 | 4,951,420 | -0.04(-0.06%) |
Oct 03, 2017 | 57.95 | 58.09 | 57.46 | 57.86 | 3,191,672 | -0.02(-0.04%) |
Oct 02, 2017 | 57.66 | 58.19 | 57.17 | 57.88 | 4,890,661 | +0.22(+0.39%) |
Sep 29, 2017 | 58.01 | 58.19 | 57.57 | 57.66 | 5,086,772 | -0.31(-0.54%) |
Sep 28, 2017 | 58.20 | 58.55 | 57.79 | 57.97 | 3,772,251 | -0.19(-0.33%) |
Sep 27, 2017 | 58.47 | 58.58 | 57.84 | 58.16 | 4,410,021 | -0.27(-0.46%) |
Sep 26, 2017 | 58.44 | 58.67 | 58.01 | 58.43 | 4,250,800 | +0.13(+0.22%) |
Sep 25, 2017 | 57.69 | 58.32 | 57.60 | 58.30 | 5,827,533 | +0.67(+1.16%) |
Sep 22, 2017 | 58.74 | 58.91 | 57.54 | 57.63 | 6,446,231 | -1.11(-1.89%) |
Sep 21, 2017 | 59.47 | 59.82 | 58.69 | 58.74 | 3,985,724 | -0.64(-1.08%) |
Sep 20, 2017 | 60.09 | 58.83 | 59.38 | 8,315,643 | -0.71(-1.19%) | |
Sep 19, 2017 | 60.44 | 60.53 | 59.92 | 60.09 | 3,205,175 | -0.42(-0.70%) |
Sep 18, 2017 | 60.40 | 60.67 | 60.25 | 60.52 | 3,720,698 | -0.02(-0.04%) |
Sep 15, 2017 | 60.88 | 59.86 | 60.54 | 8,020,467 | +0.11(+0.18%) | |
Sep 14, 2017 | 60.95 | 60.96 | 60.22 | 60.43 | 4,018,870 | -0.47(-0.77%) |
Sep 13, 2017 | 61.16 | 61.22 | 60.72 | 60.90 | 3,953,338 | -0.20(-0.33%) |
Sep 12, 2017 | 61.57 | 61.69 | 61.01 | 61.10 | 3,034,489 | -0.27(-0.45%) |
Sep 11, 2017 | 61.04 | 61.38 | 60.93 | 61.37 | 3,908,089 | +0.62(+1.02%) |
Sep 08, 2017 | 60.56 | 60.98 | 59.97 | 60.76 | 4,771,133 | +0.19(+0.32%) |
Sep 07, 2017 | 60.56 | 60.76 | 60.09 | 60.56 | 4,381,114 | +0.10(+0.16%) |
Sep 06, 2017 | 60.39 | 60.52 | 60.12 | 60.47 | 3,385,556 | +0.13(+0.22%) |
Sep 05, 2017 | 60.01 | 60.59 | 59.89 | 60.33 | 4,440,943 | +0.22(+0.37%) |